KissMeData/233990/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160947	57	100.00	KONEX			N	N	N	N		N	640	61	2	10.54	70192930	142169	139381.38	493	644	493	665	493	579	493.73	0.00	0	0	705	641	566	502	427	604	465	15	86	100	340	1	1	14764898	94	-8.10	-20.65	12	0.96	-79.00	-31.00	733	20231026	-12.69	335	20230919	91.04	676	-5.33	20240109	444	44.14	20240102	733	-12.69	20231026	335	91.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
3	20240229	150951	57	100.00	KONEX			N	N	N	N		N	640	61	2	10.54	70192930	142169	139381.38	493	644	493	665	493	579	493.73	0.00	0	0	705	641	566	502	427	604	465	15	86	100	340	1	1	14764898	94	-8.10	-20.65	12	0.96	-79.00	-31.00	733	20231026	-12.69	335	20230919	91.04	676	-5.33	20240109	444	44.14	20240102	733	-12.69	20231026	335	91.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
4	20240229	140952	57	100.00	KONEX			N	N	N	N		N	493	-86	4	-14.85	58172672	117997	115683.34	493	644	493	665	493	579	493.00	0.00	0	0	705	641	566	502	427	604	465	15	86	100	340	1	1	14764898	73	-6.24	-15.90	12	0.80	-79.00	-31.00	733	20231026	-32.74	335	20230919	47.16	676	-27.07	20240109	444	11.04	20240102	733	-32.74	20231026	335	47.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
5	20240229	130950	57	100.00	KONEX			N	N	N	N		N	493	-86	4	-14.85	57313373	116254	113974.52	493	644	493	665	493	579	493.00	0.00	0	0	705	641	566	502	427	604	465	15	86	100	340	1	1	14764898	73	-6.24	-15.90	12	0.79	-79.00	-31.00	733	20231026	-32.74	335	20230919	47.16	676	-27.07	20240109	444	11.04	20240102	733	-32.74	20231026	335	47.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
6	20240229	120950	57	100.00	KONEX			N	N	N	N		N	493	-86	4	-14.85	3132180	6353	6228.43	493	644	493	665	493	579	493.02	0.00	0	0	705	641	566	502	427	604	465	15	86	100	340	1	1	14764898	73	-6.24	-15.90	12	0.04	-79.00	-31.00	733	20231026	-32.74	335	20230919	47.16	676	-27.07	20240109	444	11.04	20240102	733	-32.74	20231026	335	47.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
7	20240229	110952	57	100.00	KONEX			N	N	N	N		N	493	-86	4	-14.85	1048269	2126	2084.31	493	644	493	665	493	579	493.07	0.00	0	0	705	641	566	502	427	604	465	15	86	100	340	1	1	14764898	73	-6.24	-15.90	12	0.01	-79.00	-31.00	733	20231026	-32.74	335	20230919	47.16	676	-27.07	20240109	444	11.04	20240102	733	-32.74	20231026	335	47.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
8	20240229	100953	57	100.00	KONEX			N	N	N	N		N	493	-86	4	-14.85	253553	514	503.92	493	644	493	665	493	579	493.29	0.00	0	0	705	641	566	502	427	604	465	15	86	100	340	1	1	14764898	73	-6.24	-15.90	12	0.00	-79.00	-31.00	733	20231026	-32.74	335	20230919	47.16	676	-27.07	20240109	444	11.04	20240102	733	-32.74	20231026	335	47.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
9	20240229	090951	57	100.00	KONEX			N	N	N	N		N	493	-86	4	-14.85	197844	401	393.14	493	644	493	665	493	579	493.38	0.00	0	0	705	641	566	502	427	604	465	15	86	100	340	1	1	14764898	73	-6.24	-15.90	12	0.00	-79.00	-31.00	733	20231026	-32.74	335	20230919	47.16	676	-27.07	20240109	444	11.04	20240102	733	-32.74	20231026	335	47.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
10	20240228	160855	57	100.00	KONEX			N	N	N	N		N	579	6	2	1.05	50588	102	10200.00	630	630	491	658	488	573	495.96	0.00	0	0	573	573	573	573	573	573	573	15	85	100	340	1	1	14764898	85	-7.33	-18.68	12	0.00	-79.00	-31.00	733	20231026	-21.01	335	20230919	72.84	676	-14.35	20240109	444	30.41	20240102	733	-21.01	20231026	335	72.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
11	20240228	150855	57	100.00	KONEX			N	N	N	N		N	579	6	2	1.05	50588	102	10200.00	630	630	491	658	488	573	495.96	0.00	0	0	573	573	573	573	573	573	573	15	85	100	340	1	1	14764898	85	-7.33	-18.68	12	0.00	-79.00	-31.00	733	20231026	-21.01	335	20230919	72.84	676	-14.35	20240109	444	30.41	20240102	733	-21.01	20231026	335	72.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
12	20240228	140950	57	100.00	KONEX			N	N	N	N		N	579	6	2	1.05	50588	102	10200.00	630	630	491	658	488	573	495.96	0.00	0	0	573	573	573	573	573	573	573	15	85	100	340	1	1	14764898	85	-7.33	-18.68	12	0.00	-79.00	-31.00	733	20231026	-21.01	335	20230919	72.84	676	-14.35	20240109	444	30.41	20240102	733	-21.01	20231026	335	72.84	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
13	20240228	130949	57	100.00	KONEX			N	N	N	N		N	628	55	2	9.60	1886	3	300.00	630	630	628	658	488	573	628.67	0.00	0	0	573	573	573	573	573	573	573	15	85	100	340	1	1	14764898	93	-7.95	-20.26	12	0.00	-79.00	-31.00	733	20231026	-14.32	335	20230919	87.46	676	-7.10	20240109	444	41.44	20240102	733	-14.32	20231026	335	87.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
14	20240228	120953	57	100.00	KONEX			N	N	N	N		N	628	55	2	9.60	1886	3	300.00	630	630	628	658	488	573	628.67	0.00	0	0	573	573	573	573	573	573	573	15	85	100	340	1	1	14764898	93	-7.95	-20.26	12	0.00	-79.00	-31.00	733	20231026	-14.32	335	20230919	87.46	676	-7.10	20240109	444	41.44	20240102	733	-14.32	20231026	335	87.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
15	20240228	110910	57	100.00	KONEX			N	N	N	N		N	628	55	2	9.60	1886	3	300.00	630	630	628	658	488	573	628.67	0.00	0	0	573	573	573	573	573	573	573	15	85	100	340	1	1	14764898	93	-7.95	-20.26	12	0.00	-79.00	-31.00	733	20231026	-14.32	335	20230919	87.46	676	-7.10	20240109	444	41.44	20240102	733	-14.32	20231026	335	87.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
16	20240228	100950	57	100.00	KONEX			N	N	N	N		N	628	55	2	9.60	1886	3	300.00	630	630	628	658	488	573	628.67	0.00	0	0	573	573	573	573	573	573	573	15	85	100	340	1	1	14764898	93	-7.95	-20.26	12	0.00	-79.00	-31.00	733	20231026	-14.32	335	20230919	87.46	676	-7.10	20240109	444	41.44	20240102	733	-14.32	20231026	335	87.46	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
17	20240228	090952	57	100.00	KONEX			N	N	N	N		N	630	57	2	9.95	630	1	100.00	630	630	630	658	488	573	630.00	0.00	0	0	573	573	573	573	573	573	573	15	85	100	340	1	1	14764898	93	-7.97	-20.32	12	0.00	-79.00	-31.00	733	20231026	-14.05	335	20230919	88.06	676	-6.80	20240109	444	41.89	20240102	733	-14.05	20231026	335	88.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
18	20240227	160949	57	100.00	KONEX			N	N	N	N		N	573	53	2	10.19	573	1	3.12	573	573	573	598	442	520	573.00	0.00	0	0	520	520	520	520	520	520	520	15	78	100	310	1	1	14764898	85	-7.25	-18.48	12	0.00	-79.00	-31.00	733	20231026	-21.83	335	20230919	71.04	676	-15.24	20240109	444	29.05	20240102	733	-21.83	20231026	335	71.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
19	20240227	150949	57	100.00	KONEX			N	N	N	N		N	573	53	2	10.19	573	1	3.12	573	573	573	598	442	520	573.00	0.00	0	0	520	520	520	520	520	520	520	15	78	100	310	1	1	14764898	85	-7.25	-18.48	12	0.00	-79.00	-31.00	733	20231026	-21.83	335	20230919	71.04	676	-15.24	20240109	444	29.05	20240102	733	-21.83	20231026	335	71.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
20	20240227	140946	57	100.00	KONEX			N	N	N	N		N	573	53	2	10.19	573	1	3.12	573	573	573	598	442	520	573.00	0.00	0	0	520	520	520	520	520	520	520	15	78	100	310	1	1	14764898	85	-7.25	-18.48	12	0.00	-79.00	-31.00	733	20231026	-21.83	335	20230919	71.04	676	-15.24	20240109	444	29.05	20240102	733	-21.83	20231026	335	71.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
21	20240227	130909	57	100.00	KONEX			N	N	N	N		N	573	53	2	10.19	573	1	3.12	573	573	573	598	442	520	573.00	0.00	0	0	520	520	520	520	520	520	520	15	78	100	310	1	1	14764898	85	-7.25	-18.48	12	0.00	-79.00	-31.00	733	20231026	-21.83	335	20230919	71.04	676	-15.24	20240109	444	29.05	20240102	733	-21.83	20231026	335	71.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
22	20240227	120951	57	100.00	KONEX			N	N	N	N		N	573	53	2	10.19	573	1	3.12	573	573	573	598	442	520	573.00	0.00	0	0	520	520	520	520	520	520	520	15	78	100	310	1	1	14764898	85	-7.25	-18.48	12	0.00	-79.00	-31.00	733	20231026	-21.83	335	20230919	71.04	676	-15.24	20240109	444	29.05	20240102	733	-21.83	20231026	335	71.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
23	20240227	110950	57	100.00	KONEX			N	N	N	N		N	573	53	2	10.19	573	1	3.12	573	573	573	598	442	520	573.00	0.00	0	0	520	520	520	520	520	520	520	15	78	100	310	1	1	14764898	85	-7.25	-18.48	12	0.00	-79.00	-31.00	733	20231026	-21.83	335	20230919	71.04	676	-15.24	20240109	444	29.05	20240102	733	-21.83	20231026	335	71.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
24	20240227	100945	57	100.00	KONEX			N	N	N	N		N	573	53	2	10.19	573	1	3.12	573	573	573	598	442	520	573.00	0.00	0	0	520	520	520	520	520	520	520	15	78	100	310	1	1	14764898	85	-7.25	-18.48	12	0.00	-79.00	-31.00	733	20231026	-21.83	335	20230919	71.04	676	-15.24	20240109	444	29.05	20240102	733	-21.83	20231026	335	71.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
25	20240227	090949	57	100.00	KONEX			N	N	N	N		N	573	53	2	10.19	573	1	3.12	573	573	573	598	442	520	573.00	0.00	0	0	520	520	520	520	520	520	520	15	78	100	310	1	1	14764898	85	-7.25	-18.48	12	0.00	-79.00	-31.00	733	20231026	-21.83	335	20230919	71.04	676	-15.24	20240109	444	29.05	20240102	733	-21.83	20231026	335	71.04	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
26	20240226	160945	57	100.00	KONEX			N	N	N	N		N	520	-65	5	-11.11	16640	32	3200.00	520	520	520	672	498	585	520.00	0.00	0	0	585	585	585	585	585	585	585	15	87	100	350	1	1	14764898	77	-6.58	-16.77	12	0.00	-79.00	-31.00	733	20231026	-29.06	335	20230919	55.22	676	-23.08	20240109	444	17.12	20240102	733	-29.06	20231026	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
27	20240226	150940	57	100.00	KONEX			N	N	N	N		N	520	-65	5	-11.11	16640	32	3200.00	520	520	520	672	498	585	520.00	0.00	0	0	585	585	585	585	585	585	585	15	87	100	350	1	1	14764898	77	-6.58	-16.77	12	0.00	-79.00	-31.00	733	20231026	-29.06	335	20230919	55.22	676	-23.08	20240109	444	17.12	20240102	733	-29.06	20231026	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
28	20240226	140944	57	100.00	KONEX			N	N	N	N		N	520	-65	5	-11.11	16640	32	3200.00	520	520	520	672	498	585	520.00	0.00	0	0	585	585	585	585	585	585	585	15	87	100	350	1	1	14764898	77	-6.58	-16.77	12	0.00	-79.00	-31.00	733	20231026	-29.06	335	20230919	55.22	676	-23.08	20240109	444	17.12	20240102	733	-29.06	20231026	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
29	20240226	130937	57	100.00	KONEX			N	N	N	N		N	520	-65	5	-11.11	16640	32	3200.00	520	520	520	672	498	585	520.00	0.00	0	0	585	585	585	585	585	585	585	15	87	100	350	1	1	14764898	77	-6.58	-16.77	12	0.00	-79.00	-31.00	733	20231026	-29.06	335	20230919	55.22	676	-23.08	20240109	444	17.12	20240102	733	-29.06	20231026	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
30	20240226	120936	57	100.00	KONEX			N	N	N	N		N	520	-65	5	-11.11	16640	32	3200.00	520	520	520	672	498	585	520.00	0.00	0	0	585	585	585	585	585	585	585	15	87	100	350	1	1	14764898	77	-6.58	-16.77	12	0.00	-79.00	-31.00	733	20231026	-29.06	335	20230919	55.22	676	-23.08	20240109	444	17.12	20240102	733	-29.06	20231026	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
31	20240226	110935	57	100.00	KONEX			N	N	N	N		N	520	-65	5	-11.11	16640	32	3200.00	520	520	520	672	498	585	520.00	0.00	0	0	585	585	585	585	585	585	585	15	87	100	350	1	1	14764898	77	-6.58	-16.77	12	0.00	-79.00	-31.00	733	20231026	-29.06	335	20230919	55.22	676	-23.08	20240109	444	17.12	20240102	733	-29.06	20231026	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
32	20240226	100932	57	100.00	KONEX			N	N	N	N		N	520	-65	5	-11.11	16640	32	3200.00	520	520	520	672	498	585	520.00	0.00	0	0	585	585	585	585	585	585	585	15	87	100	350	1	1	14764898	77	-6.58	-16.77	12	0.00	-79.00	-31.00	733	20231026	-29.06	335	20230919	55.22	676	-23.08	20240109	444	17.12	20240102	733	-29.06	20231026	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
33	20240226	090932	57	100.00	KONEX			N	N	N	N		N	585	0	3	0.00	0	0	0.00	0	0	0	672	498	585	0.00	0.00	0	0	585	585	585	585	585	585	585	15	87	100	350	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	733	20231026	-20.19	335	20230919	74.63	676	-13.46	20240109	444	31.76	20240102	733	-20.19	20231026	335	74.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
34	20240223	160933	57	100.00	KONEX			N	N	N	N		N	585	70	2	13.59	585	1	0.01	585	585	585	592	438	515	585.00	0.00	0	0	663	588	544	469	425	567	448	15	77	100	300	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	733	20231026	-20.19	335	20230919	74.63	676	-13.46	20240109	444	31.76	20240102	733	-20.19	20231026	335	74.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
35	20240223	150926	57	100.00	KONEX			N	N	N	N		N	585	70	2	13.59	585	1	0.01	585	585	585	592	438	515	585.00	0.00	0	0	663	588	544	469	425	567	448	15	77	100	300	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	733	20231026	-20.19	335	20230919	74.63	676	-13.46	20240109	444	31.76	20240102	733	-20.19	20231026	335	74.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
36	20240223	140928	57	100.00	KONEX			N	N	N	N		N	585	70	2	13.59	585	1	0.01	585	585	585	592	438	515	585.00	0.00	0	0	663	588	544	469	425	567	448	15	77	100	300	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	733	20231026	-20.19	335	20230919	74.63	676	-13.46	20240109	444	31.76	20240102	733	-20.19	20231026	335	74.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
37	20240223	130925	57	100.00	KONEX			N	N	N	N		N	585	70	2	13.59	585	1	0.01	585	585	585	592	438	515	585.00	0.00	0	0	663	588	544	469	425	567	448	15	77	100	300	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	733	20231026	-20.19	335	20230919	74.63	676	-13.46	20240109	444	31.76	20240102	733	-20.19	20231026	335	74.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
38	20240223	120928	57	100.00	KONEX			N	N	N	N		N	585	70	2	13.59	585	1	0.01	585	585	585	592	438	515	585.00	0.00	0	0	663	588	544	469	425	567	448	15	77	100	300	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	733	20231026	-20.19	335	20230919	74.63	676	-13.46	20240109	444	31.76	20240102	733	-20.19	20231026	335	74.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
39	20240223	110916	57	100.00	KONEX			N	N	N	N		N	585	70	2	13.59	585	1	0.01	585	585	585	592	438	515	585.00	0.00	0	0	663	588	544	469	425	567	448	15	77	100	300	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	733	20231026	-20.19	335	20230919	74.63	676	-13.46	20240109	444	31.76	20240102	733	-20.19	20231026	335	74.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
40	20240223	100923	57	100.00	KONEX			N	N	N	N		N	585	70	2	13.59	585	1	0.01	585	585	585	592	438	515	585.00	0.00	0	0	663	588	544	469	425	567	448	15	77	100	300	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	733	20231026	-20.19	335	20230919	74.63	676	-13.46	20240109	444	31.76	20240102	733	-20.19	20231026	335	74.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
41	20240223	090925	57	100.00	KONEX			N	N	N	N		N	585	70	2	13.59	585	1	0.01	585	585	585	592	438	515	585.00	0.00	0	0	663	588	544	469	425	567	448	15	77	100	300	1	1	14764898	86	-7.41	-18.87	12	0.00	-79.00	-31.00	733	20231026	-20.19	335	20230919	74.63	676	-13.46	20240109	444	31.76	20240102	733	-20.19	20231026	335	74.63	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
42	20240222	160912	57	100.00	KONEX			N	N	N	N		N	515	-24	5	-4.45	6230659	12192	229.39	520	619	500	619	459	539	511.04	0.00	0	0	579	559	520	500	461	569	510	15	80	100	320	1	1	14764898	76	-6.52	-16.61	12	0.08	-79.00	-31.00	733	20231026	-29.74	335	20230919	53.73	676	-23.82	20240109	444	15.99	20240102	733	-29.74	20231026	335	53.73	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
43	20240222	150922	57	100.00	KONEX			N	N	N	N		N	515	-24	5	-4.45	6230659	12192	229.39	520	619	500	619	459	539	511.04	0.00	0	0	579	559	520	500	461	569	510	15	80	100	320	1	1	14764898	76	-6.52	-16.61	12	0.08	-79.00	-31.00	733	20231026	-29.74	335	20230919	53.73	676	-23.82	20240109	444	15.99	20240102	733	-29.74	20231026	335	53.73	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
44	20240222	140919	57	100.00	KONEX			N	N	N	N		N	515	-24	5	-4.45	6230659	12192	229.39	520	619	500	619	459	539	511.04	0.00	0	0	579	559	520	500	461	569	510	15	80	100	320	1	1	14764898	76	-6.52	-16.61	12	0.08	-79.00	-31.00	733	20231026	-29.74	335	20230919	53.73	676	-23.82	20240109	444	15.99	20240102	733	-29.74	20231026	335	53.73	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
45	20240222	130906	57	100.00	KONEX			N	N	N	N		N	515	-24	5	-4.45	6230659	12192	229.39	520	619	500	619	459	539	511.04	0.00	0	0	579	559	520	500	461	569	510	15	80	100	320	1	1	14764898	76	-6.52	-16.61	12	0.08	-79.00	-31.00	733	20231026	-29.74	335	20230919	53.73	676	-23.82	20240109	444	15.99	20240102	733	-29.74	20231026	335	53.73	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
46	20240222	120917	57	100.00	KONEX			N	N	N	N		N	529	-10	5	-1.86	6228599	12188	229.31	520	619	500	619	459	539	511.04	0.00	0	0	579	559	520	500	461	569	510	15	80	100	320	1	1	14764898	78	-6.70	-17.06	12	0.08	-79.00	-31.00	733	20231026	-27.83	335	20230919	57.91	676	-21.75	20240109	444	19.14	20240102	733	-27.83	20231026	335	57.91	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
47	20240222	110915	57	100.00	KONEX			N	N	N	N		N	529	-10	5	-1.86	5222034	10238	192.62	520	619	500	619	459	539	510.06	0.00	0	0	579	559	520	500	461	569	510	15	80	100	320	1	1	14764898	78	-6.70	-17.06	12	0.07	-79.00	-31.00	733	20231026	-27.83	335	20230919	57.91	676	-21.75	20240109	444	19.14	20240102	733	-27.83	20231026	335	57.91	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
48	20240222	100906	57	100.00	KONEX			N	N	N	N		N	500	-39	5	-7.24	5221505	10237	192.61	520	619	500	619	459	539	510.06	0.00	0	0	579	559	520	500	461	569	510	15	80	100	320	1	1	14764898	74	-6.33	-16.13	12	0.07	-79.00	-31.00	733	20231026	-31.79	335	20230919	49.25	676	-26.04	20240109	444	12.61	20240102	733	-31.79	20231026	335	49.25	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
49	20240222	090922	57	100.00	KONEX			N	N	N	N		N	619	80	1	14.84	1220440	2236	42.07	520	619	520	619	459	539	545.81	0.00	0	0	579	559	520	500	461	569	510	15	80	100	320	1	1	14764898	91	-7.84	-19.97	12	0.02	-79.00	-31.00	733	20231026	-15.55	335	20230919	84.78	676	-8.43	20240109	444	39.41	20240102	733	-15.55	20231026	335	84.78	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
50	20240221	160913	57	100.00	KONEX			N	N	N	N		N	539	-4	5	-0.74	2710815	5315	642.68	481	540	481	624	462	543	510.03	0.00	0	0	561	551	535	525	509	557	531	15	81	100	320	1	1	14764898	80	-6.82	-17.39	12	0.04	-79.00	-31.00	733	20231026	-26.47	335	20230919	60.90	676	-20.27	20240109	444	21.40	20240102	733	-26.47	20231026	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
51	20240221	150905	57	100.00	KONEX			N	N	N	N		N	539	-4	5	-0.74	2710815	5315	642.68	481	540	481	624	462	543	510.03	0.00	0	0	561	551	535	525	509	557	531	15	81	100	320	1	1	14764898	80	-6.82	-17.39	12	0.04	-79.00	-31.00	733	20231026	-26.47	335	20230919	60.90	676	-20.27	20240109	444	21.40	20240102	733	-26.47	20231026	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
52	20240221	140903	57	100.00	KONEX			N	N	N	N		N	520	-23	5	-4.24	2189386	4319	522.25	481	540	481	624	462	543	506.92	0.00	0	0	561	551	535	525	509	557	531	15	81	100	320	1	1	14764898	77	-6.58	-16.77	12	0.03	-79.00	-31.00	733	20231026	-29.06	335	20230919	55.22	676	-23.08	20240109	444	17.12	20240102	733	-29.06	20231026	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
53	20240221	130904	57	100.00	KONEX			N	N	N	N		N	534	-9	5	-1.66	534627	1010	122.13	481	540	481	624	462	543	529.33	0.00	0	0	561	551	535	525	509	557	531	15	81	100	320	1	1	14764898	79	-6.76	-17.23	12	0.01	-79.00	-31.00	733	20231026	-27.15	335	20230919	59.40	676	-21.01	20240109	444	20.27	20240102	733	-27.15	20231026	335	59.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
54	20240221	120906	57	100.00	KONEX			N	N	N	N		N	534	-9	5	-1.66	534627	1010	122.13	481	540	481	624	462	543	529.33	0.00	0	0	561	551	535	525	509	557	531	15	81	100	320	1	1	14764898	79	-6.76	-17.23	12	0.01	-79.00	-31.00	733	20231026	-27.15	335	20230919	59.40	676	-21.01	20240109	444	20.27	20240102	733	-27.15	20231026	335	59.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
55	20240221	110912	57	100.00	KONEX			N	N	N	N		N	539	-4	5	-0.74	4927	10	1.21	481	540	481	624	462	543	492.70	0.00	0	0	561	551	535	525	509	557	531	15	81	100	320	1	1	14764898	80	-6.82	-17.39	12	0.00	-79.00	-31.00	733	20231026	-26.47	335	20230919	60.90	676	-20.27	20240109	444	21.40	20240102	733	-26.47	20231026	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
56	20240221	100905	57	100.00	KONEX			N	N	N	N		N	540	-3	5	-0.55	4388	9	1.09	481	540	481	624	462	543	487.56	0.00	0	0	561	551	535	525	509	557	531	15	81	100	320	1	1	14764898	80	-6.84	-17.42	12	0.00	-79.00	-31.00	733	20231026	-26.33	335	20230919	61.19	676	-20.12	20240109	444	21.62	20240102	733	-26.33	20231026	335	61.19	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
57	20240221	090903	57	100.00	KONEX			N	N	N	N		N	543	0	3	0.00	0	0	0.00	0	0	0	624	462	543	0.00	0.00	0	0	561	551	535	525	509	557	531	15	81	100	320	1	1	14764898	80	-6.87	-17.52	12	0.00	-79.00	-31.00	733	20231026	-25.92	335	20230919	62.09	676	-19.67	20240109	444	22.30	20240102	733	-25.92	20231026	335	62.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
58	20240220	160858	57	100.00	KONEX			N	N	N	N		N	543	-7	5	-1.27	429913	827	14.49	519	545	519	632	468	550	519.85	0.00	0	0	598	574	545	521	492	586	533	15	82	100	330	1	1	14764898	80	-6.87	-17.52	12	0.01	-79.00	-31.00	733	20231026	-25.92	335	20230919	62.09	676	-19.67	20240109	444	22.30	20240102	733	-25.92	20231026	335	62.09	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
59	20240220	150858	57	100.00	KONEX			N	N	N	N		N	545	-5	5	-0.91	429370	826	14.48	519	545	519	632	468	550	519.82	0.00	0	0	598	574	545	521	492	586	533	15	82	100	330	1	1	14764898	80	-6.90	-17.58	12	0.01	-79.00	-31.00	733	20231026	-25.65	335	20230919	62.69	676	-19.38	20240109	444	22.75	20240102	733	-25.65	20231026	335	62.69	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
60	20240220	140856	57	100.00	KONEX			N	N	N	N		N	545	-5	5	-0.91	429370	826	14.48	519	545	519	632	468	550	519.82	0.00	0	0	598	574	545	521	492	586	533	15	82	100	330	1	1	14764898	80	-6.90	-17.58	12	0.01	-79.00	-31.00	733	20231026	-25.65	335	20230919	62.69	676	-19.38	20240109	444	22.75	20240102	733	-25.65	20231026	335	62.69	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
61	20240220	130859	57	100.00	KONEX			N	N	N	N		N	545	-5	5	-0.91	429370	826	14.48	519	545	519	632	468	550	519.82	0.00	0	0	598	574	545	521	492	586	533	15	82	100	330	1	1	14764898	80	-6.90	-17.58	12	0.01	-79.00	-31.00	733	20231026	-25.65	335	20230919	62.69	676	-19.38	20240109	444	22.75	20240102	733	-25.65	20231026	335	62.69	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
62	20240220	120852	57	100.00	KONEX			N	N	N	N		N	545	-5	5	-0.91	415745	801	14.04	519	545	519	632	468	550	519.03	0.00	0	0	598	574	545	521	492	586	533	15	82	100	330	1	1	14764898	80	-6.90	-17.58	12	0.01	-79.00	-31.00	733	20231026	-25.65	335	20230919	62.69	676	-19.38	20240109	444	22.75	20240102	733	-25.65	20231026	335	62.69	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
63	20240220	110854	57	100.00	KONEX			N	N	N	N		N	545	-5	5	-0.91	415745	801	14.04	519	545	519	632	468	550	519.03	0.00	0	0	598	574	545	521	492	586	533	15	82	100	330	1	1	14764898	80	-6.90	-17.58	12	0.01	-79.00	-31.00	733	20231026	-25.65	335	20230919	62.69	676	-19.38	20240109	444	22.75	20240102	733	-25.65	20231026	335	62.69	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
64	20240220	100847	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	598	574	545	521	492	586	533	15	82	100	330	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	733	20231026	-24.97	335	20230919	64.18	676	-18.64	20240109	444	23.87	20240102	733	-24.97	20231026	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
65	20240220	090903	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	598	574	545	521	492	586	533	15	82	100	330	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	733	20231026	-24.97	335	20230919	64.18	676	-18.64	20240109	444	23.87	20240102	733	-24.97	20231026	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
66	20240219	160857	57	100.00	KONEX			N	N	N	N		N	550	31	2	5.97	2961337	5706	77.07	517	569	516	596	442	519	518.99	0.00	0	0	533	525	522	514	511	524	513	15	77	100	310	1	1	14764898	81	-6.96	-17.74	12	0.04	-79.00	-31.00	733	20231026	-24.97	335	20230919	64.18	676	-18.64	20240109	444	23.87	20240102	733	-24.97	20231026	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
67	20240219	150902	57	100.00	KONEX			N	N	N	N		N	550	31	2	5.97	2961337	5706	77.07	517	569	516	596	442	519	518.99	0.00	0	0	533	525	522	514	511	524	513	15	77	100	310	1	1	14764898	81	-6.96	-17.74	12	0.04	-79.00	-31.00	733	20231026	-24.97	335	20230919	64.18	676	-18.64	20240109	444	23.87	20240102	733	-24.97	20231026	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
68	20240219	140901	57	100.00	KONEX			N	N	N	N		N	516	-3	5	-0.58	2241279	4311	58.23	517	569	516	596	442	519	519.90	0.00	0	0	533	525	522	514	511	524	513	15	77	100	310	1	1	14764898	76	-6.53	-16.65	12	0.03	-79.00	-31.00	733	20231026	-29.60	335	20230919	54.03	676	-23.67	20240109	444	16.22	20240102	733	-29.60	20231026	335	54.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
69	20240219	130901	57	100.00	KONEX			N	N	N	N		N	516	-3	5	-0.58	2241279	4311	58.23	517	569	516	596	442	519	519.90	0.00	0	0	533	525	522	514	511	524	513	15	77	100	310	1	1	14764898	76	-6.53	-16.65	12	0.03	-79.00	-31.00	733	20231026	-29.60	335	20230919	54.03	676	-23.67	20240109	444	16.22	20240102	733	-29.60	20231026	335	54.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
70	20240219	120858	57	100.00	KONEX			N	N	N	N		N	569	50	2	9.63	2081319	4001	54.04	517	569	517	596	442	519	520.20	0.00	0	0	533	525	522	514	511	524	513	15	77	100	310	1	1	14764898	84	-7.20	-18.35	12	0.03	-79.00	-31.00	733	20231026	-22.37	335	20230919	69.85	676	-15.83	20240109	444	28.15	20240102	733	-22.37	20231026	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
71	20240219	110857	57	100.00	KONEX			N	N	N	N		N	569	50	2	9.63	2081319	4001	54.04	517	569	517	596	442	519	520.20	0.00	0	0	533	525	522	514	511	524	513	15	77	100	310	1	1	14764898	84	-7.20	-18.35	12	0.03	-79.00	-31.00	733	20231026	-22.37	335	20230919	69.85	676	-15.83	20240109	444	28.15	20240102	733	-22.37	20231026	335	69.85	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
72	20240219	100853	57	100.00	KONEX			N	N	N	N		N	517	-2	5	-0.39	517	1	0.01	517	517	517	596	442	519	517.00	0.00	0	0	533	525	522	514	511	524	513	15	77	100	310	1	1	14764898	76	-6.54	-16.68	12	0.00	-79.00	-31.00	733	20231026	-29.47	335	20230919	54.33	676	-23.52	20240109	444	16.44	20240102	733	-29.47	20231026	335	54.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
73	20240219	090854	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	596	442	519	0.00	0.00	0	0	533	525	522	514	511	524	513	15	77	100	310	1	1	14764898	77	-6.57	-16.74	12	0.00	-79.00	-31.00	733	20231026	-29.20	335	20230919	54.93	676	-23.22	20240109	444	16.89	20240102	733	-29.20	20231026	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
74	20240216	160848	57	100.00	KONEX			N	N	N	N		N	519	0	3	0.00	3842698	7404	31.23	519	530	519	596	442	519	519.00	0.00	0	0	568	543	495	470	422	556	483	15	77	100	310	1	1	14764898	77	-6.57	-16.74	12	0.05	-79.00	-31.00	733	20231026	-29.20	335	20230919	54.93	676	-23.22	20240109	444	16.89	20240102	733	-29.20	20231026	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
75	20240216	150854	57	100.00	KONEX			N	N	N	N		N	530	11	2	2.12	3841660	7402	31.22	519	530	519	596	442	519	519.00	0.00	0	0	568	543	495	470	422	556	483	15	77	100	310	1	1	14764898	78	-6.71	-17.10	12	0.05	-79.00	-31.00	733	20231026	-27.69	335	20230919	58.21	676	-21.60	20240109	444	19.37	20240102	733	-27.69	20231026	335	58.21	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
76	20240216	140858	57	100.00	KONEX			N	N	N	N		N	530	11	2	2.12	3841660	7402	31.22	519	530	519	596	442	519	519.00	0.00	0	0	568	543	495	470	422	556	483	15	77	100	310	1	1	14764898	78	-6.71	-17.10	12	0.05	-79.00	-31.00	733	20231026	-27.69	335	20230919	58.21	676	-21.60	20240109	444	19.37	20240102	733	-27.69	20231026	335	58.21	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
77	20240216	130851	57	100.00	KONEX			N	N	N	N		N	530	11	2	2.12	3841660	7402	31.22	519	530	519	596	442	519	519.00	0.00	0	0	568	543	495	470	422	556	483	15	77	100	310	1	1	14764898	78	-6.71	-17.10	12	0.05	-79.00	-31.00	733	20231026	-27.69	335	20230919	58.21	676	-21.60	20240109	444	19.37	20240102	733	-27.69	20231026	335	58.21	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
78	20240216	120854	57	100.00	KONEX			N	N	N	N		N	530	11	2	2.12	3841660	7402	31.22	519	530	519	596	442	519	519.00	0.00	0	0	568	543	495	470	422	556	483	15	77	100	310	1	1	14764898	78	-6.71	-17.10	12	0.05	-79.00	-31.00	733	20231026	-27.69	335	20230919	58.21	676	-21.60	20240109	444	19.37	20240102	733	-27.69	20231026	335	58.21	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
79	20240216	110901	57	100.00	KONEX			N	N	N	N		N	530	11	2	2.12	3841660	7402	31.22	519	530	519	596	442	519	519.00	0.00	0	0	568	543	495	470	422	556	483	15	77	100	310	1	1	14764898	78	-6.71	-17.10	12	0.05	-79.00	-31.00	733	20231026	-27.69	335	20230919	58.21	676	-21.60	20240109	444	19.37	20240102	733	-27.69	20231026	335	58.21	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
80	20240216	100854	57	100.00	KONEX			N	N	N	N		N	530	11	2	2.12	3841660	7402	31.22	519	530	519	596	442	519	519.00	0.00	0	0	568	543	495	470	422	556	483	15	77	100	310	1	1	14764898	78	-6.71	-17.10	12	0.05	-79.00	-31.00	733	20231026	-27.69	335	20230919	58.21	676	-21.60	20240109	444	19.37	20240102	733	-27.69	20231026	335	58.21	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
81	20240216	090847	57	100.00	KONEX			N	N	N	N		N	530	11	2	2.12	2024630	3901	16.46	519	530	519	596	442	519	519.00	0.00	0	0	568	543	495	470	422	556	483	15	77	100	310	1	1	14764898	78	-6.71	-17.10	12	0.03	-79.00	-31.00	733	20231026	-27.69	335	20230919	58.21	676	-21.60	20240109	444	19.37	20240102	733	-27.69	20231026	335	58.21	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
82	20240215	160846	57	100.00	KONEX			N	N	N	N		N	519	-6	5	-1.14	11124299	23707	0.00	460	520	447	603	447	525	469.24	0.00	0	0	525	525	525	525	525	525	525	15	78	100	310	1	1	14764898	77	-6.57	-16.74	12	0.16	-79.00	-31.00	733	20231026	-29.20	335	20230919	54.93	676	-23.22	20240109	444	16.89	20240102	733	-29.20	20231026	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
83	20240215	150852	57	100.00	KONEX			N	N	N	N		N	519	-6	5	-1.14	11124299	23707	0.00	460	520	447	603	447	525	469.24	0.00	0	0	525	525	525	525	525	525	525	15	78	100	310	1	1	14764898	77	-6.57	-16.74	12	0.16	-79.00	-31.00	733	20231026	-29.20	335	20230919	54.93	676	-23.22	20240109	444	16.89	20240102	733	-29.20	20231026	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
84	20240215	140846	57	100.00	KONEX			N	N	N	N		N	519	-6	5	-1.14	11124299	23707	0.00	460	520	447	603	447	525	469.24	0.00	0	0	525	525	525	525	525	525	525	15	78	100	310	1	1	14764898	77	-6.57	-16.74	12	0.16	-79.00	-31.00	733	20231026	-29.20	335	20230919	54.93	676	-23.22	20240109	444	16.89	20240102	733	-29.20	20231026	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
85	20240215	130827	57	100.00	KONEX			N	N	N	N		N	519	-6	5	-1.14	11124299	23707	0.00	460	520	447	603	447	525	469.24	0.00	0	0	525	525	525	525	525	525	525	15	78	100	310	1	1	14764898	77	-6.57	-16.74	12	0.16	-79.00	-31.00	733	20231026	-29.20	335	20230919	54.93	676	-23.22	20240109	444	16.89	20240102	733	-29.20	20231026	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
86	20240215	120847	57	100.00	KONEX			N	N	N	N		N	519	-6	5	-1.14	11124299	23707	0.00	460	520	447	603	447	525	469.24	0.00	0	0	525	525	525	525	525	525	525	15	78	100	310	1	1	14764898	77	-6.57	-16.74	12	0.16	-79.00	-31.00	733	20231026	-29.20	335	20230919	54.93	676	-23.22	20240109	444	16.89	20240102	733	-29.20	20231026	335	54.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
87	20240215	110841	57	100.00	KONEX			N	N	N	N		N	520	-5	5	-0.95	11123780	23706	0.00	460	520	447	603	447	525	469.24	0.00	0	0	525	525	525	525	525	525	525	15	78	100	310	1	1	14764898	77	-6.58	-16.77	12	0.16	-79.00	-31.00	733	20231026	-29.06	335	20230919	55.22	676	-23.08	20240109	444	17.12	20240102	733	-29.06	20231026	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
88	20240215	100841	57	100.00	KONEX			N	N	N	N		N	520	-5	5	-0.95	11123780	23706	0.00	460	520	447	603	447	525	469.24	0.00	0	0	525	525	525	525	525	525	525	15	78	100	310	1	1	14764898	77	-6.58	-16.77	12	0.16	-79.00	-31.00	733	20231026	-29.06	335	20230919	55.22	676	-23.08	20240109	444	17.12	20240102	733	-29.06	20231026	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
89	20240215	090843	57	100.00	KONEX			N	N	N	N		N	520	-5	5	-0.95	10866380	23211	0.00	460	520	447	603	447	525	468.16	0.00	0	0	525	525	525	525	525	525	525	15	78	100	310	1	1	14764898	77	-6.58	-16.77	12	0.16	-79.00	-31.00	733	20231026	-29.06	335	20230919	55.22	676	-23.08	20240109	444	17.12	20240102	733	-29.06	20231026	335	55.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
90	20240214	160837	57	100.00	KONEX			N	N	N	N		N	525	-25	5	-4.55	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	586	568	542	524	498	555	511	15	82	100	330	1	1	14764898	78	-6.65	-16.94	12	0.00	-79.00	-31.00	733	20231026	-28.38	335	20230919	56.72	676	-22.34	20240109	444	18.24	20240102	733	-28.38	20231026	335	56.72	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
91	20240214	150838	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	586	568	542	524	498	555	511	15	82	100	330	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	733	20231026	-24.97	335	20230919	64.18	676	-18.64	20240109	444	23.87	20240102	733	-24.97	20231026	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
92	20240214	140834	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	586	568	542	524	498	555	511	15	82	100	330	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	733	20231026	-24.97	335	20230919	64.18	676	-18.64	20240109	444	23.87	20240102	733	-24.97	20231026	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
93	20240214	130838	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	586	568	542	524	498	555	511	15	82	100	330	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	733	20231026	-24.97	335	20230919	64.18	676	-18.64	20240109	444	23.87	20240102	733	-24.97	20231026	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
94	20240214	120832	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	586	568	542	524	498	555	511	15	82	100	330	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	733	20231026	-24.97	335	20230919	64.18	676	-18.64	20240109	444	23.87	20240102	733	-24.97	20231026	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
95	20240214	110836	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	586	568	542	524	498	555	511	15	82	100	330	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	733	20231026	-24.97	335	20230919	64.18	676	-18.64	20240109	444	23.87	20240102	733	-24.97	20231026	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
96	20240214	090827	57	100.00	KONEX			N	N	N	N		N	550	0	3	0.00	0	0	0.00	0	0	0	632	468	550	0.00	0.00	0	0	586	568	542	524	498	555	511	15	82	100	330	1	1	14764898	81	-6.96	-17.74	12	0.00	-79.00	-31.00	733	20231026	-24.97	335	20230919	64.18	676	-18.64	20240109	444	23.87	20240102	733	-24.97	20231026	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
97	20240213	160827	57	100.00	KONEX			N	N	N	N		N	550	-57	5	-9.39	1959848	3753	46.16	560	560	516	698	516	607	522.21	0.00	0	0	667	637	577	547	487	652	562	15	91	100	360	1	1	14764898	81	-6.96	-17.74	12	0.03	-79.00	-31.00	733	20231026	-24.97	335	20230919	64.18	676	-18.64	20240109	444	23.87	20240102	733	-24.97	20231026	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
98	20240213	150824	57	100.00	KONEX			N	N	N	N		N	550	-57	5	-9.39	1959848	3753	46.16	560	560	516	698	516	607	522.21	0.00	0	0	667	637	577	547	487	652	562	15	91	100	360	1	1	14764898	81	-6.96	-17.74	12	0.03	-79.00	-31.00	733	20231026	-24.97	335	20230919	64.18	676	-18.64	20240109	444	23.87	20240102	733	-24.97	20231026	335	64.18	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
99	20240213	140832	57	100.00	KONEX			N	N	N	N		N	539	-68	5	-11.20	934032	1806	22.21	560	560	517	698	516	607	517.18	0.00	0	0	667	637	577	547	487	652	562	15	91	100	360	1	1	14764898	80	-6.82	-17.39	12	0.01	-79.00	-31.00	733	20231026	-26.47	335	20230919	60.90	676	-20.27	20240109	444	21.40	20240102	733	-26.47	20231026	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
100	20240213	130822	57	100.00	KONEX			N	N	N	N		N	539	-68	5	-11.20	932976	1804	22.19	560	560	517	698	516	607	517.17	0.00	0	0	667	637	577	547	487	652	562	15	91	100	360	1	1	14764898	80	-6.82	-17.39	12	0.01	-79.00	-31.00	733	20231026	-26.47	335	20230919	60.90	676	-20.27	20240109	444	21.40	20240102	733	-26.47	20231026	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
101	20240213	120832	57	100.00	KONEX			N	N	N	N		N	539	-68	5	-11.20	932976	1804	22.19	560	560	517	698	516	607	517.17	0.00	0	0	667	637	577	547	487	652	562	15	91	100	360	1	1	14764898	80	-6.82	-17.39	12	0.01	-79.00	-31.00	733	20231026	-26.47	335	20230919	60.90	676	-20.27	20240109	444	21.40	20240102	733	-26.47	20231026	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
102	20240213	110854	57	100.00	KONEX			N	N	N	N		N	539	-68	5	-11.20	932976	1804	22.19	560	560	517	698	516	607	517.17	0.00	0	0	667	637	577	547	487	652	562	15	91	100	360	1	1	14764898	80	-6.82	-17.39	12	0.01	-79.00	-31.00	733	20231026	-26.47	335	20230919	60.90	676	-20.27	20240109	444	21.40	20240102	733	-26.47	20231026	335	60.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
103	20240213	100706	57	100.00	KONEX			N	N	N	N		N	560	-47	5	-7.74	560	1	0.01	560	560	560	698	516	607	560.00	0.00	0	0	667	637	577	547	487	652	562	15	91	100	360	1	1	14764898	83	-7.09	-18.06	12	0.00	-79.00	-31.00	733	20231026	-23.60	335	20230919	67.16	676	-17.16	20240109	444	26.13	20240102	733	-23.60	20231026	335	67.16	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N